炜冈科技(001256)股票信息
| 股票代码 | 001256 |
| 股票名称 | 炜冈科技 |
| 最新价/元 | 15.91 |
| 涨跌额/元 | 1.31 |
| 涨跌幅/% | 8.97 |
| 买入/元 | 15.91 |
| 卖出/元 | 15.93 |
| 昨收/元 | 14.60 |
| 今开/元 | 15.00 |
| 最高/元 | 16.06 |
| 最低/元 | 14.91 |
| 成交量/手 | 38220.75 |
| 成交额/万 | 5913.37 |
| 股净值/元 | 27.43 |
| 市净率 | 2.04 |
| 总市值/万 | 226896.58 |
| 流通值/万 | 65140.12 |
| 换手率/% | 9.34 |
| 入市日期 | 2022-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
炜冈科技(001256)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.00 | 15.91 | 1.31 | 8.97 | 38220.75 | 5913.37 | 9.34 |
| 2024-09-27 | 14.40 | 14.60 | 0.46 | 3.25 | 24000.02 | 3466.88 | 5.86 |
| 2024-09-26 | 13.87 | 14.14 | 0.27 | 1.95 | 10958.00 | 1536.58 | 2.68 |
| 2024-09-25 | 13.79 | 13.87 | 0.08 | 0.58 | 13505.00 | 1886.00 | 3.30 |
| 2024-09-24 | 13.70 | 13.79 | 0.17 | 1.25 | 12654.80 | 1735.64 | 3.09 |
| 2024-09-23 | 13.75 | 13.62 | -0.13 | -0.95 | 5069.74 | 692.31 | 1.24 |
| 2024-09-20 | 13.67 | 13.75 | 0.03 | 0.22 | 6239.00 | 857.78 | 1.52 |
| 2024-09-19 | 13.71 | 13.72 | 0.13 | 0.96 | 7596.00 | 1038.32 | 1.86 |
| 2024-09-18 | 13.75 | 13.59 | 0.01 | 0.07 | 6793.12 | 910.64 | 1.66 |
| 2024-09-13 | 13.88 | 13.58 | -0.23 | -1.67 | 8806.00 | 1199.90 | 2.15 |
| 2024-09-12 | 13.87 | 13.81 | -0.13 | -0.93 | 6081.00 | 849.05 | 1.49 |
| 2024-09-11 | 13.91 | 13.94 | 0.04 | 0.29 | 6540.00 | 908.18 | 1.60 |
| 2024-09-10 | 13.64 | 13.90 | 0.19 | 1.39 | 7919.06 | 1094.19 | 1.93 |
| 2024-09-09 | 13.59 | 13.71 | 0.13 | 0.96 | 8995.14 | 1225.44 | 2.20 |
| 2024-09-06 | 13.79 | 13.58 | -0.18 | -1.31 | 10378.92 | 1422.16 | 2.53 |
| 2024-09-05 | 13.80 | 13.76 | -0.05 | -0.36 | 9569.02 | 1327.73 | 2.34 |
| 2024-09-04 | 13.86 | 13.81 | -0.13 | -0.93 | 13285.00 | 1845.11 | 3.24 |
| 2024-09-03 | 13.78 | 13.94 | 0.09 | 0.65 | 17749.00 | 2459.60 | 4.34 |
| 2024-09-02 | 13.79 | 13.85 | 0.49 | 3.67 | 44804.70 | 6357.91 | 10.94 |
| 2024-08-30 | 13.26 | 13.36 | -0.01 | -0.08 | 11648.74 | 1558.79 | 2.85 |
| 2024-08-29 | 13.00 | 13.37 | 0.36 | 2.77 | 6567.74 | 868.39 | 1.60 |
| 2024-08-28 | 12.87 | 13.01 | 0.16 | 1.25 | 2981.00 | 385.72 | 0.73 |
| 2024-08-27 | 12.93 | 12.85 | -0.15 | -1.15 | 2604.74 | 335.31 | 0.64 |
| 2024-08-26 | 12.75 | 13.00 | 0.29 | 2.28 | 5175.00 | 668.30 | 1.26 |
| 2024-08-23 | 12.96 | 12.71 | -0.20 | -1.55 | 4250.74 | 541.30 | 1.04 |
| 2024-08-22 | 13.18 | 12.91 | -0.24 | -1.83 | 5444.00 | 707.08 | 1.33 |
| 2024-08-21 | 13.17 | 13.15 | 0.05 | 0.38 | 3006.00 | 395.14 | 0.73 |
| 2024-08-20 | 13.20 | 13.10 | -0.10 | -0.76 | 3967.00 | 520.60 | 0.97 |
| 2024-08-19 | 13.38 | 13.20 | -0.12 | -0.90 | 3124.00 | 414.54 | 0.76 |
| 2024-08-16 | 13.40 | 13.32 | -0.01 | -0.08 | 3584.00 | 479.47 | 0.88 |
| 2024-08-15 | 13.35 | 13.33 | -0.08 | -0.60 | 5393.00 | 721.75 | 1.32 |
| 2024-08-14 | 13.49 | 13.41 | -0.03 | -0.22 | 3710.00 | 499.54 | 0.91 |
| 2024-08-13 | 13.36 | 13.44 | 0.20 | 1.51 | 5006.00 | 667.39 | 1.22 |
| 2024-08-12 | 13.25 | 13.24 | -0.07 | -0.53 | 4070.00 | 539.81 | 0.99 |
| 2024-08-09 | 13.27 | 13.31 | 0.00 | 0.00 | 4101.00 | 549.07 | 1.00 |
| 2024-08-08 | 13.40 | 13.31 | -0.15 | -1.11 | 7811.00 | 1041.95 | 1.91 |
| 2024-08-07 | 13.40 | 13.46 | -0.29 | -2.11 | 10673.00 | 1438.15 | 2.61 |
| 2024-08-06 | 13.51 | 13.75 | 0.24 | 1.78 | 18504.80 | 2533.42 | 4.52 |
| 2024-08-05 | 13.40 | 13.51 | 0.05 | 0.37 | 15327.50 | 2085.09 | 3.74 |
| 2024-08-02 | 13.42 | 13.46 | 0.04 | 0.30 | 6289.50 | 846.80 | 1.54 |
| 2024-08-01 | 13.51 | 13.42 | -0.09 | -0.67 | 5954.08 | 804.68 | 1.45 |
| 2024-07-31 | 13.11 | 13.51 | 0.34 | 2.58 | 10840.82 | 1452.93 | 2.65 |
| 2024-07-30 | 13.15 | 13.17 | 0.00 | 0.00 | 4437.00 | 583.87 | 1.08 |
| 2024-07-29 | 13.21 | 13.17 | -0.09 | -0.68 | 4208.00 | 553.91 | 1.03 |
| 2024-07-26 | 13.10 | 13.26 | 0.15 | 1.14 | 7335.48 | 973.18 | 1.79 |
| 2024-07-25 | 12.81 | 13.11 | 0.06 | 0.46 | 13008.96 | 1694.97 | 3.18 |
| 2024-07-24 | 13.20 | 13.05 | 0.06 | 0.46 | 18163.96 | 2409.57 | 4.44 |
| 2024-07-23 | 13.18 | 12.99 | -0.15 | -1.14 | 5368.00 | 703.10 | 1.31 |
| 2024-07-22 | 13.18 | 13.14 | -0.02 | -0.15 | 5915.74 | 778.48 | 1.44 |
| 2024-07-19 | 13.15 | 13.16 | 0.15 | 1.15 | 5785.74 | 763.43 | 1.41 |
| 2024-07-18 | 12.95 | 13.01 | -0.03 | -0.23 | 5568.00 | 718.78 | 1.36 |
| 2024-07-17 | 13.21 | 13.04 | -0.12 | -0.91 | 4229.00 | 551.65 | 1.03 |
| 2024-07-16 | 13.34 | 13.16 | -0.18 | -1.35 | 4952.52 | 653.34 | 1.21 |
| 2024-07-15 | 13.36 | 13.34 | -0.11 | -0.82 | 5166.00 | 688.38 | 1.26 |
| 2024-07-12 | 13.79 | 13.45 | -0.13 | -0.96 | 5854.74 | 793.59 | 1.43 |
| 2024-07-11 | 13.41 | 13.58 | 0.34 | 2.57 | 7416.48 | 1002.69 | 1.81 |
| 2024-07-10 | 13.29 | 13.24 | 0.03 | 0.23 | 6310.00 | 839.46 | 1.54 |
| 2024-07-09 | 13.14 | 13.21 | 0.16 | 1.23 | 7675.00 | 1001.00 | 1.87 |
| 2024-07-08 | 13.43 | 13.05 | -0.43 | -3.19 | 5891.00 | 775.46 | 1.44 |
| 2024-07-05 | 13.22 | 13.48 | 0.27 | 2.04 | 4010.02 | 533.78 | 0.98 |
| 2024-07-04 | 13.61 | 13.21 | -0.40 | -2.94 | 6639.74 | 886.40 | 1.62 |
| 2024-07-03 | 13.50 | 13.61 | -0.18 | -1.31 | 5922.00 | 809.50 | 1.45 |
| 2024-07-02 | 14.00 | 13.79 | -0.08 | -0.58 | 5397.00 | 744.59 | 1.32 |
| 2024-07-01 | 13.72 | 13.87 | 0.15 | 1.09 | 7495.74 | 1026.59 | 1.83 |
| 2024-06-28 | 13.76 | 13.72 | -0.04 | -0.29 | 6956.00 | 961.53 | 1.70 |
| 2024-06-27 | 13.82 | 13.76 | -0.06 | -0.43 | 8824.00 | 1224.13 | 2.16 |
| 2024-06-26 | 13.40 | 13.82 | 0.44 | 3.29 | 7076.74 | 963.91 | 1.73 |
| 2024-06-25 | 13.25 | 13.38 | 0.21 | 1.60 | 7837.00 | 1048.19 | 1.91 |
| 2024-06-24 | 13.68 | 13.17 | -0.51 | -3.73 | 10057.00 | 1334.33 | 2.46 |
| 2024-06-21 | 13.70 | 13.68 | -0.15 | -1.09 | 4489.02 | 614.90 | 1.10 |
| 2024-06-20 | 14.10 | 13.83 | -0.32 | -2.26 | 6444.02 | 900.23 | 1.57 |
| 2024-06-19 | 14.07 | 14.15 | 0.09 | 0.64 | 6746.00 | 953.83 | 1.65 |
| 2024-06-18 | 13.87 | 14.06 | 0.18 | 1.30 | 7012.00 | 984.60 | 1.71 |
| 2024-06-17 | 14.18 | 13.88 | -0.35 | -2.46 | 8408.08 | 1174.70 | 2.05 |
| 2024-06-14 | 14.24 | 14.23 | 0.04 | 0.28 | 6700.08 | 949.01 | 1.64 |
| 2024-06-13 | 13.97 | 14.19 | 0.18 | 1.29 | 9800.12 | 1383.98 | 2.39 |
| 2024-06-12 | 13.76 | 14.01 | 0.23 | 1.67 | 9732.86 | 1357.98 | 2.38 |
| 2024-06-11 | 13.39 | 13.78 | 0.03 | 0.22 | 13268.86 | 1797.12 | 3.24 |
| 2024-06-07 | 13.33 | 13.75 | 0.42 | 3.15 | 18160.20 | 2495.53 | 4.44 |
| 2024-06-06 | 13.60 | 13.33 | -0.27 | -1.99 | 17386.88 | 2315.69 | 4.25 |
| 2024-06-05 | 14.00 | 13.60 | -0.41 | -2.93 | 12365.52 | 1695.61 | 3.02 |
| 2024-06-04 | 14.36 | 14.01 | -0.25 | -1.75 | 9656.48 | 1347.25 | 2.36 |
| 2024-06-03 | 14.86 | 14.26 | -0.46 | -3.13 | 13493.00 | 1947.09 | 3.30 |
| 2024-05-31 | 14.73 | 14.72 | 0.01 | 0.07 | 10768.02 | 1582.25 | 2.63 |
| 2024-05-30 | 15.05 | 14.71 | -0.35 | -2.32 | 10969.74 | 1626.98 | 2.68 |
| 2024-05-29 | 14.55 | 15.06 | 0.53 | 3.65 | 13186.80 | 1971.09 | 3.22 |
| 2024-05-28 | 14.99 | 14.73 | -0.41 | -2.71 | 10129.00 | 1505.51 | 2.47 |
| 2024-05-27 | 15.10 | 15.14 | 0.05 | 0.33 | 7042.00 | 1057.97 | 1.72 |
| 2024-05-24 | 15.06 | 15.09 | -0.11 | -0.72 | 6092.19 | 926.34 | 1.49 |
| 2024-05-23 | 15.41 | 15.20 | -0.20 | -1.30 | 8612.17 | 1318.85 | 2.10 |
| 2024-05-22 | 15.45 | 15.40 | 0.04 | 0.26 | 6963.02 | 1072.35 | 1.70 |
| 2024-05-21 | 15.46 | 15.36 | -0.18 | -1.16 | 7471.76 | 1151.92 | 1.82 |
| 2024-05-20 | 15.58 | 15.54 | 0.09 | 0.58 | 10738.00 | 1662.73 | 2.62 |
| 2024-05-17 | 15.24 | 15.45 | 0.10 | 0.65 | 10093.40 | 1556.04 | 2.47 |
| 2024-05-16 | 15.25 | 15.35 | 0.10 | 0.66 | 8326.00 | 1274.71 | 2.03 |
| 2024-05-15 | 15.16 | 15.25 | 0.11 | 0.73 | 8981.26 | 1369.93 | 2.19 |
| 2024-05-14 | 15.09 | 15.14 | 0.19 | 1.27 | 8231.46 | 1248.14 | 2.01 |
| 2024-05-13 | 15.26 | 14.95 | -0.51 | -3.30 | 13016.00 | 1961.29 | 3.18 |
| 2024-05-10 | 15.39 | 15.46 | 0.08 | 0.52 | 11870.74 | 1829.39 | 2.90 |
| 2024-05-09 | 15.25 | 15.38 | 0.09 | 0.59 | 9368.08 | 1438.45 | 2.29 |
日K线
周K线
月K线
